KissMeData/020560/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190700	534160720	9760	9760	9760	9760	2397
3	20241023	190600	534160720	9760	9760	9760	9760	0
4	20241023	190500	534160720	9760	9760	9760	9760	0
5	20241023	190400	534160720	9760	9760	9760	9760	0
6	20241023	190300	534160720	9760	9760	9760	9760	0
7	20241023	190200	534160720	9760	9760	9760	9760	0
8	20241023	190100	534160720	9760	9760	9760	9760	0
9	20241023	190000	534160720	9760	9760	9760	9760	0
10	20241023	185900	534160720	9760	9760	9760	9760	0
11	20241023	185800	534160720	9760	9760	9760	9760	0
12	20241023	185700	534160720	9760	9760	9760	9760	0
13	20241023	185600	534160720	9760	9760	9760	9760	0
14	20241023	185500	534160720	9760	9760	9760	9760	0
15	20241023	185400	534160720	9760	9760	9760	9760	0
16	20241023	185300	534160720	9760	9760	9760	9760	0
17	20241023	185200	534160720	9760	9760	9760	9760	0
18	20241023	185100	534160720	9760	9760	9760	9760	0
19	20241023	185000	534160720	9760	9760	9760	9760	0
20	20241023	184900	534160720	9760	9760	9760	9760	0
21	20241023	184800	534160720	9760	9760	9760	9760	0
22	20241023	184700	534160720	9760	9760	9760	9760	0
23	20241023	184600	534160720	9760	9760	9760	9760	0
24	20241023	184500	534160720	9760	9760	9760	9760	0
25	20241023	184400	534160720	9760	9760	9760	9760	0
26	20241023	184300	534160720	9760	9760	9760	9760	0
27	20241023	184200	534160720	9760	9760	9760	9760	0
28	20241023	184100	534160720	9760	9760	9760	9760	0
29	20241023	184000	534160720	9760	9760	9760	9760	0
30	20241023	183900	534160720	9760	9760	9760	9760	0
31	20241023	183800	534160720	9760	9760	9760	9760	0
32	20241023	183700	534160720	9760	9760	9760	9760	2397
33	20241023	183600	534160720	9760	9760	9760	9760	0
34	20241023	183500	534160720	9760	9760	9760	9760	0
35	20241023	183400	534160720	9760	9760	9760	9760	0
36	20241023	183300	534160720	9760	9760	9760	9760	0
37	20241023	183200	534160720	9760	9760	9760	9760	0
38	20241023	183100	534160720	9760	9760	9760	9760	0
39	20241023	183000	534160720	9760	9760	9760	9760	0
40	20241023	182900	534160720	9760	9760	9760	9760	0
41	20241023	182800	534160720	9760	9760	9760	9760	0
42	20241023	182700	534160720	9760	9760	9760	9760	0
43	20241023	182600	534160720	9760	9760	9760	9760	0
44	20241023	182500	534160720	9760	9760	9760	9760	0
45	20241023	182400	534160720	9760	9760	9760	9760	0
46	20241023	182300	534160720	9760	9760	9760	9760	0
47	20241023	182200	534160720	9760	9760	9760	9760	0
48	20241023	182100	534160720	9760	9760	9760	9760	0
49	20241023	182000	534160720	9760	9760	9760	9760	0
50	20241023	181900	534160720	9760	9760	9760	9760	0
51	20241023	181800	534160720	9760	9760	9760	9760	0
52	20241023	181700	534160720	9760	9760	9760	9760	0
53	20241023	181600	534160720	9760	9760	9760	9760	0
54	20241023	181500	534160720	9760	9760	9760	9760	0
55	20241023	181400	534160720	9760	9760	9760	9760	0
56	20241023	181300	534160720	9760	9760	9760	9760	0
57	20241023	181200	534160720	9760	9760	9760	9760	0
58	20241023	181100	534160720	9760	9760	9760	9760	0
59	20241023	181000	534160720	9760	9760	9760	9760	0
60	20241023	180900	534160720	9760	9760	9760	9760	0
61	20241023	180800	534160720	9760	9760	9760	9760	0
62	20241023	180700	534160720	9760	9760	9760	9760	2397
63	20241023	180600	534160720	9760	9760	9760	9760	0
64	20241023	180500	534160720	9760	9760	9760	9760	0
65	20241023	180400	534160720	9760	9760	9760	9760	0
66	20241023	180300	534160720	9760	9760	9760	9760	0
67	20241023	180200	534160720	9760	9760	9760	9760	0
68	20241023	180100	534160720	9760	9760	9760	9760	0
69	20241023	180000	534160720	9760	9760	9760	9760	0
70	20241023	175900	534160720	9760	9760	9760	9760	0
71	20241023	175800	534160720	9760	9760	9760	9760	0
72	20241023	175700	534160720	9760	9760	9760	9760	0
73	20241023	175600	534160720	9760	9760	9760	9760	0
74	20241023	175500	534160720	9760	9760	9760	9760	0
75	20241023	175400	534160720	9760	9760	9760	9760	0
76	20241023	175300	534160720	9760	9760	9760	9760	0
77	20241023	175200	534160720	9760	9760	9760	9760	0
78	20241023	175100	534160720	9760	9760	9760	9760	0
79	20241023	175000	534160720	9760	9760	9760	9760	0
80	20241023	174900	534160720	9760	9760	9760	9760	0
81	20241023	174800	534160720	9760	9760	9760	9760	0
82	20241023	174700	534160720	9760	9760	9760	9760	0
83	20241023	174600	534160720	9760	9760	9760	9760	0
84	20241023	174500	534160720	9760	9760	9760	9760	0
85	20241023	174400	534160720	9760	9760	9760	9760	0
86	20241023	174300	534160720	9760	9760	9760	9760	0
87	20241023	174200	534160720	9760	9760	9760	9760	0
88	20241023	174100	534160720	9760	9760	9760	9760	0
89	20241023	174000	534160720	9760	9760	9760	9760	0
90	20241023	173900	534160720	9760	9760	9760	9760	0
91	20241023	173800	534160720	9760	9760	9760	9760	0
92	20241023	173700	534160720	9760	9760	9760	9760	2397
93	20241023	173600	534160720	9760	9760	9760	9760	0
94	20241023	173500	534160720	9760	9760	9760	9760	0
95	20241023	173400	534160720	9760	9760	9760	9760	0
96	20241023	173300	534160720	9760	9760	9760	9760	0
97	20241023	173200	534160720	9760	9760	9760	9760	0
98	20241023	173100	534160720	9760	9760	9760	9760	0
99	20241023	173000	534160720	9760	9760	9760	9760	0
100	20241023	172900	534160720	9760	9760	9760	9760	0
101	20241023	172800	534160720	9760	9760	9760	9760	0
102	20241023	172700	534160720	9760	9760	9760	9760	0
103	20241023	172600	534160720	9760	9760	9760	9760	0
104	20241023	172500	534160720	9760	9760	9760	9760	0
105	20241023	172400	534160720	9760	9760	9760	9760	0
106	20241023	172300	534160720	9760	9760	9760	9760	0
107	20241023	172200	534160720	9760	9760	9760	9760	0
108	20241023	172100	534160720	9760	9760	9760	9760	0
109	20241023	172000	534160720	9760	9760	9760	9760	0
110	20241023	171900	534160720	9760	9760	9760	9760	0
111	20241023	171800	534160720	9760	9760	9760	9760	0
112	20241023	171700	534160720	9760	9760	9760	9760	0
113	20241023	171600	534160720	9760	9760	9760	9760	0
114	20241023	171500	534160720	9760	9760	9760	9760	0
115	20241023	171400	534160720	9760	9760	9760	9760	0
116	20241023	171300	534160720	9760	9760	9760	9760	0
117	20241023	171200	534160720	9760	9760	9760	9760	0
118	20241023	171100	534160720	9760	9760	9760	9760	0
119	20241023	171000	534160720	9760	9760	9760	9760	0
120	20241023	170900	534160720	9760	9760	9760	9760	0
121	20241023	170800	534160720	9760	9760	9760	9760	0
122	20241023	170700	534160720	9760	9760	9760	9760	2397
123	20241023	170600	534160720	9760	9760	9760	9760	0
124	20241023	170500	534160720	9760	9760	9760	9760	0
125	20241023	170400	534160720	9760	9760	9760	9760	0
126	20241023	170300	534160720	9760	9760	9760	9760	0
127	20241023	170200	534160720	9760	9760	9760	9760	0
128	20241023	170100	534160720	9760	9760	9760	9760	0
129	20241023	170000	534160720	9760	9760	9760	9760	0
130	20241023	165900	534160720	9760	9760	9760	9760	0
131	20241023	165800	534160720	9760	9760	9760	9760	0
132	20241023	165700	534160720	9760	9760	9760	9760	0
133	20241023	165600	534160720	9760	9760	9760	9760	0
134	20241023	165500	534160720	9760	9760	9760	9760	0
135	20241023	165400	534160720	9760	9760	9760	9760	0
136	20241023	165300	534160720	9760	9760	9760	9760	0
137	20241023	165200	534160720	9760	9760	9760	9760	0
138	20241023	165100	534160720	9760	9760	9760	9760	0
139	20241023	165000	534160720	9760	9760	9760	9760	0
140	20241023	164900	534160720	9760	9760	9760	9760	0
141	20241023	164800	534160720	9760	9760	9760	9760	0
142	20241023	164700	534160720	9760	9760	9760	9760	0
143	20241023	164600	534160720	9760	9760	9760	9760	0
144	20241023	164500	534160720	9760	9760	9760	9760	0
145	20241023	164400	534160720	9760	9760	9760	9760	0
146	20241023	164300	534160720	9760	9760	9760	9760	0
147	20241023	164200	534160720	9760	9760	9760	9760	0
148	20241023	164100	534160720	9760	9760	9760	9760	0
149	20241023	164000	534160720	9760	9760	9760	9760	0
150	20241023	163900	534160720	9760	9760	9760	9760	0
151	20241023	163800	534160720	9760	9760	9760	9760	0
152	20241023	163700	534160720	9760	9760	9760	9760	2397
153	20241023	163600	534160720	9760	9760	9760	9760	0
154	20241023	163500	534160720	9760	9760	9760	9760	0
155	20241023	163400	534160720	9760	9760	9760	9760	0
156	20241023	163300	534160720	9760	9760	9760	9760	0
157	20241023	163200	534160720	9760	9760	9760	9760	0
158	20241023	163100	534160720	9760	9760	9760	9760	0
159	20241023	163000	534160720	9760	9760	9760	9760	0
160	20241023	162900	534160720	9760	9760	9760	9760	0
161	20241023	162800	534160720	9760	9760	9760	9760	0
162	20241023	162700	534160720	9760	9760	9760	9760	0
163	20241023	162600	534160720	9760	9760	9760	9760	0
164	20241023	162500	534160720	9760	9760	9760	9760	0
165	20241023	162400	534160720	9760	9760	9760	9760	0
166	20241023	162300	534160720	9760	9760	9760	9760	0
167	20241023	162200	534160720	9760	9760	9760	9760	0
168	20241023	162100	534160720	9760	9760	9760	9760	0
169	20241023	162000	534160720	9760	9760	9760	9760	0
170	20241023	161900	534160720	9760	9760	9760	9760	0
171	20241023	161800	534160720	9760	9760	9760	9760	0
172	20241023	161700	534160720	9760	9760	9760	9760	0
173	20241023	161600	534160720	9760	9760	9760	9760	0
174	20241023	161500	534160720	9760	9760	9760	9760	0
175	20241023	161400	534160720	9760	9760	9760	9760	0
176	20241023	161300	534160720	9760	9760	9760	9760	0
177	20241023	161200	534160720	9760	9760	9760	9760	0
178	20241023	161100	534160720	9760	9760	9760	9760	0
179	20241023	161000	534160720	9760	9760	9760	9760	0
180	20241023	160900	534160720	9760	9760	9760	9760	0
181	20241023	160800	534160720	9760	9760	9760	9760	0
182	20241023	160700	534160720	9760	9760	9760	9760	2397
183	20241023	160600	534160720	9760	9760	9760	9760	0
184	20241023	160500	534160720	9760	9760	9760	9760	0
185	20241023	160400	534160720	9760	9760	9760	9760	0
186	20241023	160300	534160720	9760	9760	9760	9760	0
187	20241023	160200	534160720	9760	9760	9760	9760	0
188	20241023	160100	534160720	9760	9760	9760	9760	0
189	20241023	160000	534160720	9760	9760	9760	9760	0
190	20241023	155900	534160720	9760	9760	9760	9760	0
191	20241023	155800	534160720	9760	9760	9760	9760	0
192	20241023	155700	534160720	9760	9760	9760	9760	0
193	20241023	155600	534160720	9760	9760	9760	9760	0
194	20241023	155500	534160720	9760	9760	9760	9760	0
195	20241023	155400	534160720	9760	9760	9760	9760	0
196	20241023	155300	534160720	9760	9760	9760	9760	0
197	20241023	155200	534160720	9760	9760	9760	9760	0
198	20241023	155100	534160720	9760	9760	9760	9760	0
199	20241023	155000	534160720	9760	9760	9760	9760	0
200	20241023	154900	534160720	9760	9760	9760	9760	0
201	20241023	154800	534160720	9760	9760	9760	9760	0
202	20241023	154700	534160720	9760	9760	9760	9760	0
203	20241023	154600	534160720	9760	9760	9760	9760	0
204	20241023	154500	534160720	9760	9760	9760	9760	0
205	20241023	154400	534160720	9760	9760	9760	9760	0
206	20241023	154300	534160720	9760	9760	9760	9760	0
207	20241023	154200	534160720	9760	9760	9760	9760	0
208	20241023	154100	534160720	9760	9760	9760	9760	0
209	20241023	154000	534160720	9760	9760	9760	9760	0
210	20241023	153900	534160720	9760	9760	9760	9760	0
211	20241023	153800	534160720	9760	9760	9760	9760	0
212	20241023	153700	534160720	9760	9760	9760	9760	2397
213	20241023	153600	534160720	9760	9760	9760	9760	0
214	20241023	153500	534160720	9760	9760	9760	9760	0
215	20241023	153400	534160720	9760	9760	9760	9760	0
216	20241023	153300	534160720	9760	9760	9760	9760	0
217	20241023	153200	534160720	9760	9760	9760	9760	0
218	20241023	153100	534160720	9760	9760	9760	9760	0
219	20241023	153000	534160720	9760	9760	9760	9760	2397
220	20241023	152900	510766000	9770	9770	9770	9770	0
221	20241023	152800	510766000	9770	9770	9770	9770	0
222	20241023	152700	510766000	9770	9770	9770	9770	0
223	20241023	152600	510766000	9770	9770	9770	9770	0
224	20241023	152500	510766000	9770	9770	9770	9770	0
225	20241023	152400	510766000	9770	9770	9770	9770	0
226	20241023	152300	510766000	9770	9770	9770	9770	0
227	20241023	152200	510766000	9770	9770	9770	9770	0
228	20241023	152100	510766000	9770	9770	9770	9770	0
229	20241023	152000	510766000	9770	9770	9770	9770	0
230	20241023	151900	510766000	9770	9780	9780	9760	420
231	20241023	151800	506662770	9770	9770	9770	9770	58
232	20241023	151700	506096110	9780	9780	9780	9780	68
233	20241023	151600	505431070	9790	9800	9800	9790	72
234	20241023	151500	504725880	9810	9800	9810	9800	108
235	20241023	151400	503667330	9800	9800	9800	9790	161
236	20241023	151300	502089570	9800	9800	9800	9790	435
237	20241023	151200	497828630	9790	9780	9800	9780	969
238	20241023	151100	488351780	9780	9780	9780	9780	331
239	20241023	151000	485114600	9780	9780	9780	9780	154
240	20241023	150900	483608480	9780	9780	9780	9780	141
241	20241023	150800	482229500	9760	9780	9780	9760	244
242	20241023	150700	479844080	9780	9770	9780	9760	1586
243	20241023	150600	464358310	9770	9770	9770	9770	472
244	20241023	150500	459746870	9770	9770	9770	9760	628
245	20241023	150400	453616310	9760	9760	9760	9760	2650
246	20241023	150300	427752310	9770	9760	9770	9760	224
247	20241023	150200	425565060	9770	9770	9770	9770	9
248	20241023	150100	425477130	9770	9770	9770	9770	0
249	20241023	150000	425477130	9770	9770	9770	9770	1
250	20241023	145900	425467360	9770	9770	9770	9770	2
251	20241023	145800	425447820	9760	9760	9760	9760	50
252	20241023	145700	424959820	9770	9760	9770	9760	10
253	20241023	145600	424862180	9770	9760	9770	9760	680
254	20241023	145500	418225370	9770	9770	9770	9770	4
255	20241023	145400	418186290	9760	9760	9760	9760	0
256	20241023	145300	418186290	9760	9760	9760	9760	14
257	20241023	145200	418049650	9770	9770	9770	9770	2
258	20241023	145100	418030110	9770	9770	9770	9770	0
259	20241023	145000	418030110	9770	9770	9770	9770	135
260	20241023	144900	416711160	9770	9770	9770	9770	119
261	20241023	144800	415548530	9770	9770	9770	9770	95
262	20241023	144700	414620380	9770	9770	9770	9770	1
263	20241023	144600	414610610	9770	9770	9770	9770	25
264	20241023	144500	414366360	9770	9770	9770	9770	1
265	20241023	144400	414356590	9760	9770	9770	9760	550
266	20241023	144300	408988220	9780	9780	9780	9770	5
267	20241023	144200	408939330	9780	9780	9780	9780	0
268	20241023	144100	408939330	9780	9780	9780	9780	10
269	20241023	144000	408841530	9780	9770	9780	9770	706
270	20241023	143900	401943720	9780	9780	9780	9780	22
271	20241023	143800	401728560	9780	9780	9780	9760	332
272	20241023	143700	398487080	9780	9770	9780	9770	66
273	20241023	143600	397842210	9780	9780	9780	9780	5
274	20241023	143500	397793310	9780	9780	9780	9780	190
275	20241023	143400	395935110	9780	9780	9790	9780	15
276	20241023	143300	395788400	9790	9790	9790	9780	642
277	20241023	143200	389508510	9800	9800	9800	9800	1
278	20241023	143100	389498710	9790	9800	9800	9790	263
279	20241023	143000	386921570	9800	9800	9800	9800	5
280	20241023	142900	386872570	9800	9800	9800	9800	5
281	20241023	142800	386823570	9800	9800	9800	9800	0
282	20241023	142700	386823570	9800	9800	9800	9800	52
283	20241023	142600	386313970	9800	9800	9800	9800	0
284	20241023	142500	386313970	9800	9790	9800	9790	3
285	20241023	142400	386284580	9790	9800	9800	9790	2
286	20241023	142300	386264990	9790	9790	9790	9780	532
287	20241023	142200	381061270	9800	9800	9800	9800	149
288	20241023	142100	379601070	9810	9810	9810	9810	0
289	20241023	142000	379601070	9810	9800	9810	9800	98
290	20241023	141900	378640650	9800	9790	9800	9790	5
291	20241023	141800	378591660	9780	9800	9800	9780	76
292	20241023	141700	377848320	9810	9790	9810	9790	391
293	20241023	141600	374014870	9780	9780	9780	9780	43
294	20241023	141500	373594330	9770	9770	9780	9760	329
295	20241023	141400	370380000	9770	9790	9790	9770	622
296	20241023	141300	364301120	9800	9800	9800	9800	4
297	20241023	141200	364261920	9810	9800	9810	9790	16
298	20241023	141100	364105210	9800	9800	9800	9800	1
299	20241023	141000	364095410	9800	9800	9800	9800	2
300	20241023	140900	364075810	9810	9800	9810	9800	64
301	20241023	140800	363448600	9800	9800	9800	9790	39
302	20241023	140700	363066480	9800	9800	9800	9800	12
303	20241023	140600	362948880	9800	9800	9800	9800	0
304	20241023	140500	362948880	9800	9800	9800	9790	15
305	20241023	140400	362801960	9800	9800	9800	9800	1
306	20241023	140300	362792160	9800	9800	9810	9800	12
307	20241023	140200	362674550	9800	9800	9800	9800	83
308	20241023	140100	361861150	9800	9800	9800	9800	7
309	20241023	140000	361792550	9810	9810	9810	9810	0
310	20241023	135900	361792550	9810	9810	9810	9810	54
311	20241023	135800	361262810	9820	9820	9820	9820	2
312	20241023	135700	361243170	9820	9820	9820	9820	2
313	20241023	135600	361223530	9830	9830	9830	9830	0
314	20241023	135500	361223530	9830	9820	9830	9820	5
315	20241023	135400	361174390	9830	9830	9830	9830	0
316	20241023	135300	361174390	9830	9820	9830	9820	8
317	20241023	135200	361095810	9820	9820	9820	9820	152
318	20241023	135100	359603170	9820	9810	9820	9810	2
319	20241023	135000	359583540	9800	9810	9810	9800	16
320	20241023	134900	359426630	9820	9820	9820	9800	1060
321	20241023	134800	349034380	9810	9820	9830	9810	120
322	20241023	134700	347855320	9820	9810	9820	9810	31
323	20241023	134600	347551160	9820	9830	9830	9820	36
324	20241023	134500	347197630	9830	9830	9830	9830	0
325	20241023	134400	347197630	9830	9830	9840	9830	62
326	20241023	134300	346588160	9830	9830	9830	9830	40
327	20241023	134200	346194960	9840	9840	9840	9840	4
328	20241023	134100	346155600	9830	9830	9830	9830	137
329	20241023	134000	344808890	9830	9830	9830	9830	2
330	20241023	133900	344789230	9820	9820	9820	9820	5
331	20241023	133800	344740130	9820	9820	9820	9820	168
332	20241023	133700	343090370	9830	9830	9830	9830	63
333	20241023	133600	342471080	9820	9820	9820	9820	0
334	20241023	133500	342471080	9820	9820	9820	9820	340
335	20241023	133400	339132280	9820	9820	9820	9820	36
336	20241023	133300	338778760	9830	9830	9830	9830	0
337	20241023	133200	338778760	9830	9810	9830	9810	439
338	20241023	133100	334466400	9810	9810	9810	9810	122
339	20241023	133000	333269580	9810	9800	9810	9800	27
340	20241023	132900	333004900	9800	9800	9800	9800	100
341	20241023	132800	332024900	9800	9800	9800	9800	0
342	20241023	132700	332024900	9800	9800	9800	9800	5
343	20241023	132600	331975900	9790	9790	9790	9790	0
344	20241023	132500	331975900	9790	9790	9800	9790	27
345	20241023	132400	331711530	9800	9790	9800	9790	189
346	20241023	132300	329861180	9780	9780	9780	9780	20
347	20241023	132200	329665580	9790	9790	9790	9790	0
348	20241023	132100	329665580	9790	9780	9790	9780	48
349	20241023	132000	329196120	9780	9800	9800	9780	1040
350	20241023	131900	319008510	9810	9800	9810	9800	96
351	20241023	131800	318067700	9810	9820	9820	9810	237
352	20241023	131700	315742400	9820	9820	9820	9820	53
353	20241023	131600	315221940	9820	9820	9820	9820	5
354	20241023	131500	315172840	9820	9820	9820	9810	667
355	20241023	131400	308622910	9820	9810	9820	9810	2028
356	20241023	131300	288709770	9810	9810	9810	9810	0
357	20241023	131200	288709770	9810	9810	9810	9810	3
358	20241023	131100	288680340	9810	9800	9810	9800	27
359	20241023	131000	288415530	9800	9800	9800	9800	0
360	20241023	130900	288415530	9800	9810	9810	9790	15
361	20241023	130800	288268580	9800	9800	9800	9800	112
362	20241023	130700	287170980	9800	9800	9800	9800	1
363	20241023	130600	287161180	9800	9800	9800	9800	6
364	20241023	130500	287102380	9800	9800	9800	9800	2
365	20241023	130400	287082780	9800	9800	9800	9800	8
366	20241023	130300	287004380	9790	9780	9790	9780	252
367	20241023	130200	284537400	9790	9780	9790	9780	199
368	20241023	130100	282591160	9780	9780	9780	9780	0
369	20241023	130000	282591160	9780	9770	9780	9770	2
370	20241023	125900	282571610	9780	9770	9780	9770	76
371	20241023	125800	281829080	9770	9770	9770	9770	1
372	20241023	125700	281819310	9770	9770	9770	9770	15
373	20241023	125600	281672760	9780	9780	9780	9780	3
374	20241023	125500	281643420	9780	9780	9780	9780	1
375	20241023	125400	281633640	9780	9770	9780	9770	12
376	20241023	125300	281516300	9780	9780	9780	9780	2
377	20241023	125200	281496740	9780	9780	9780	9780	0
378	20241023	125100	281496740	9780	9780	9780	9780	11
379	20241023	125000	281389160	9780	9780	9780	9780	3
380	20241023	124900	281359820	9780	9780	9780	9780	0
381	20241023	124800	281359820	9780	9780	9780	9780	3
382	20241023	124700	281330480	9780	9780	9780	9780	1
383	20241023	124600	281320700	9780	9780	9780	9780	0
384	20241023	124500	281320700	9780	9780	9780	9780	0
385	20241023	124400	281320700	9780	9780	9780	9780	3
386	20241023	124300	281291360	9790	9770	9790	9770	231
387	20241023	124200	279033130	9780	9770	9780	9770	198
388	20241023	124100	277097690	9780	9780	9780	9780	101
389	20241023	124000	276109910	9770	9770	9770	9770	100
390	20241023	123900	275132910	9780	9770	9780	9770	568
391	20241023	123800	269582960	9780	9770	9780	9770	404
392	20241023	123700	265634870	9780	9780	9780	9780	49
393	20241023	123600	265155650	9770	9780	9780	9770	341
394	20241023	123500	261824060	9780	9790	9790	9780	335
395	20241023	123400	258547750	9790	9790	9790	9790	4
396	20241023	123300	258508590	9780	9780	9780	9780	0
397	20241023	123200	258508590	9780	9780	9780	9780	383
398	20241023	123100	254762850	9790	9790	9790	9790	6
399	20241023	123000	254704110	9780	9780	9780	9780	67
400	20241023	122900	254048850	9790	9790	9790	9790	0
401	20241023	122800	254048850	9790	9790	9790	9790	2
402	20241023	122700	254029270	9790	9790	9790	9790	0
403	20241023	122600	254029270	9790	9790	9790	9790	10
404	20241023	122500	253931370	9790	9790	9790	9790	1
405	20241023	122400	253921580	9780	9780	9780	9780	48
406	20241023	122300	253452140	9780	9780	9780	9780	62
407	20241023	122200	252845780	9790	9790	9790	9790	9
408	20241023	122100	252757670	9780	9780	9780	9780	0
409	20241023	122000	252757670	9780	9780	9780	9780	4
410	20241023	121900	252718550	9780	9780	9780	9780	19
411	20241023	121800	252532730	9780	9780	9780	9780	1
412	20241023	121700	252522950	9780	9780	9780	9780	1
413	20241023	121600	252513170	9780	9770	9780	9770	3
414	20241023	121500	252483840	9770	9770	9770	9770	1
415	20241023	121400	252474070	9780	9780	9780	9780	3
416	20241023	121300	252444730	9780	9770	9780	9770	12
417	20241023	121200	252327470	9780	9780	9780	9780	2
418	20241023	121100	252307910	9780	9780	9780	9780	2
419	20241023	121000	252288350	9780	9780	9780	9780	2
420	20241023	120900	252268790	9780	9780	9780	9780	101
421	20241023	120800	251281010	9780	9780	9780	9780	0
422	20241023	120700	251281010	9780	9780	9780	9780	0
423	20241023	120600	251281010	9780	9770	9780	9770	8
424	20241023	120500	251202830	9780	9780	9780	9780	0
425	20241023	120400	251202830	9780	9780	9780	9780	70
426	20241023	120300	250518230	9780	9780	9780	9780	3
427	20241023	120200	250488890	9770	9780	9780	9770	310
428	20241023	120100	247458580	9790	9790	9790	9790	0
429	20241023	120000	247458580	9790	9790	9790	9790	8
430	20241023	115900	247380260	9790	9790	9790	9790	15
431	20241023	115800	247233410	9790	9790	9790	9790	6
432	20241023	115700	247174670	9790	9790	9790	9780	7
433	20241023	115600	247106150	9790	9790	9790	9780	28
434	20241023	115500	246832230	9780	9780	9790	9780	76
435	20241023	115400	246088910	9790	9790	9790	9790	5
436	20241023	115300	246039960	9790	9790	9790	9790	6
437	20241023	115200	245981220	9790	9790	9790	9790	5
438	20241023	115100	245932270	9790	9790	9790	9780	23
439	20241023	115000	245707250	9790	9790	9790	9790	54
440	20241023	114900	245178590	9790	9790	9790	9790	106
441	20241023	114800	244140850	9790	9790	9790	9790	9
442	20241023	114700	244052740	9790	9790	9790	9790	4
443	20241023	114600	244013580	9790	9790	9790	9780	21
444	20241023	114500	243808130	9790	9790	9790	9790	18
445	20241023	114400	243631910	9790	9780	9790	9780	7
446	20241023	114300	243563400	9780	9780	9780	9770	166
447	20241023	114200	241941470	9790	9790	9790	9790	8
448	20241023	114100	241863150	9790	9790	9790	9790	15
449	20241023	114000	241716300	9790	9790	9790	9790	4
450	20241023	113900	241677140	9790	9790	9790	9790	7
451	20241023	113800	241608610	9790	9780	9790	9780	83
452	20241023	113700	240796820	9780	9780	9780	9780	6
453	20241023	113600	240738140	9780	9780	9780	9770	78
454	20241023	113500	239975560	9780	9780	9780	9780	58
455	20241023	113400	239408320	9780	9780	9780	9780	109
456	20241023	113300	238342300	9780	9780	9780	9770	108
457	20241023	113200	237286090	9780	9780	9780	9770	10
458	20241023	113100	237188310	9770	9780	9780	9770	92
459	20241023	113000	236289370	9780	9780	9780	9770	10
460	20241023	112900	236191590	9780	9780	9780	9780	7
461	20241023	112800	236123130	9780	9780	9780	9770	12
462	20241023	112700	236005830	9780	9780	9780	9780	6
463	20241023	112600	235947150	9780	9780	9780	9780	6
464	20241023	112500	235888470	9780	9780	9780	9780	399
465	20241023	112400	231986250	9780	9780	9780	9780	5
466	20241023	112300	231937350	9780	9780	9780	9780	7
467	20241023	112200	231868890	9780	9780	9780	9780	104
468	20241023	112100	230851770	9780	9780	9780	9780	6
469	20241023	112000	230793090	9780	9780	9780	9780	7
470	20241023	111900	230724630	9770	9780	9780	9770	18
471	20241023	111800	230548730	9780	9770	9780	9770	6
472	20241023	111700	230490070	9770	9770	9770	9770	6
473	20241023	111600	230431450	9770	9770	9770	9760	206
474	20241023	111500	228420830	9770	9780	9780	9770	156
475	20241023	111400	226895170	9780	9780	9780	9780	9
476	20241023	111300	226807150	9760	9780	9780	9760	128
477	20241023	111200	225556620	9780	9780	9780	9780	4
478	20241023	111100	225517500	9780	9780	9780	9780	27
479	20241023	111000	225253440	9780	9770	9780	9770	57
480	20241023	110900	224696020	9770	9780	9780	9760	104
481	20241023	110800	223680880	9780	9780	9780	9780	4
482	20241023	110700	223641760	9780	9780	9780	9780	9
483	20241023	110600	223553740	9780	9780	9780	9780	4
484	20241023	110500	223514620	9780	9780	9780	9780	5
485	20241023	110400	223465720	9780	9770	9780	9770	187
486	20241023	110300	221638700	9770	9770	9770	9770	4
487	20241023	110200	221599620	9770	9770	9770	9760	206
488	20241023	110100	219589000	9770	9770	9770	9770	6
489	20241023	110000	219530380	9770	9770	9770	9770	24
490	20241023	105900	219295900	9770	9770	9770	9770	106
491	20241023	105800	218260280	9770	9770	9770	9750	11
492	20241023	105700	218152910	9770	9770	9770	9770	110
493	20241023	105600	217078210	9770	9760	9770	9760	1006
494	20241023	105500	207259640	9760	9760	9770	9750	80
495	20241023	105400	206479040	9770	9760	9770	9760	6
496	20241023	105300	206420430	9770	9760	9770	9760	74
497	20241023	105200	205698150	9770	9780	9780	9770	11
498	20241023	105100	205590600	9780	9780	9780	9770	7
499	20241023	105000	205522160	9780	9780	9780	9770	35
500	20241023	104900	205180120	9780	9780	9780	9780	6
501	20241023	104800	205121440	9760	9780	9780	9760	240
502	20241023	104700	202778660	9780	9780	9780	9780	23
503	20241023	104600	202553720	9790	9780	9790	9780	7
504	20241023	104500	202485220	9780	9770	9780	9770	7
505	20241023	104400	202416770	9780	9780	9790	9780	16
506	20241023	104300	202260280	9790	9760	9790	9760	9
507	20241023	104200	202172230	9760	9750	9760	9750	1016
508	20241023	104100	192266130	9750	9740	9750	9740	7
509	20241023	104000	192197900	9740	9730	9740	9730	839
510	20241023	103900	184033580	9730	9730	9730	9730	5
511	20241023	103800	183984930	9730	9730	9730	9730	48
512	20241023	103700	183517890	9730	9730	9730	9730	54
513	20241023	103600	182992470	9730	9730	9730	9720	10
514	20241023	103500	182895180	9730	9730	9730	9730	7
515	20241023	103400	182827070	9730	9730	9730	9730	6
516	20241023	103300	182768690	9730	9730	9730	9730	16
517	20241023	103200	182613010	9730	9730	9730	9730	9
518	20241023	103100	182525440	9730	9730	9730	9730	8
519	20241023	103000	182447600	9730	9730	9730	9720	58
520	20241023	102900	181883780	9730	9730	9730	9730	10
521	20241023	102800	181786480	9730	9730	9730	9730	14
522	20241023	102700	181650260	9730	9730	9730	9730	8
523	20241023	102600	181572420	9720	9730	9730	9720	64
524	20241023	102500	180949800	9730	9730	9730	9730	4
525	20241023	102400	180910880	9730	9730	9730	9730	9
526	20241023	102300	180823310	9720	9720	9730	9710	930
527	20241023	102200	171787930	9740	9740	9740	9720	620
528	20241023	102100	165755310	9730	9740	9740	9730	89
529	20241023	102000	164889280	9740	9740	9740	9740	6
530	20241023	101900	164830840	9740	9740	9740	9740	110
531	20241023	101800	163759440	9740	9740	9740	9740	6
532	20241023	101700	163701000	9740	9730	9740	9730	38
533	20241023	101600	163331190	9730	9750	9750	9730	1005
534	20241023	101500	153552440	9750	9750	9750	9740	24
535	20241023	101400	153318560	9730	9750	9750	9730	1006
536	20241023	101300	143521190	9750	9760	9760	9750	67
537	20241023	101200	142867900	9760	9770	9770	9750	628
538	20241023	101100	136744710	9760	9770	9770	9760	62
539	20241023	101000	136138980	9750	9770	9770	9750	203
540	20241023	100900	134159430	9770	9770	9770	9760	271
541	20241023	100800	131511820	9770	9770	9770	9770	108
542	20241023	100700	130456660	9770	9770	9770	9770	266
543	20241023	100600	127857840	9770	9760	9770	9760	178
544	20241023	100500	126119510	9760	9760	9760	9760	8
545	20241023	100400	126041430	9760	9760	9760	9760	111
546	20241023	100300	124958070	9760	9760	9760	9760	11
547	20241023	100200	124850710	9760	9760	9760	9760	7
548	20241023	100100	124782390	9760	9760	9760	9750	14
549	20241023	100000	124645790	9760	9750	9760	9750	9
550	20241023	095900	124558010	9750	9740	9750	9740	11
551	20241023	095800	124450790	9740	9730	9740	9730	68
552	20241023	095700	123788590	9740	9740	9740	9740	58
553	20241023	095600	123223670	9740	9740	9740	9740	60
554	20241023	095500	122639270	9740	9740	9740	9740	12
555	20241023	095400	122522390	9740	9750	9750	9730	1113
556	20241023	095300	111689020	9760	9760	9760	9750	126
557	20241023	095200	110459460	9760	9750	9760	9750	41
558	20241023	095100	110059500	9760	9760	9760	9760	1
559	20241023	095000	110049740	9750	9750	9750	9750	23
560	20241023	094900	109825490	9750	9750	9750	9750	7
561	20241023	094800	109757240	9750	9750	9750	9750	519
562	20241023	094700	104696990	9760	9760	9760	9760	526
563	20241023	094600	99563230	9770	9770	9770	9770	2
564	20241023	094500	99543690	9770	9770	9770	9760	25
565	20241023	094400	99299580	9770	9770	9770	9770	3
566	20241023	094300	99270270	9770	9760	9770	9760	45
567	20241023	094200	98831020	9770	9760	9770	9760	15
568	20241023	094100	98684610	9770	9780	9780	9750	106
569	20241023	094000	97650000	9780	9780	9780	9780	3
570	20241023	093900	97620660	9780	9780	9780	9760	734
571	20241023	093800	90454870	9790	9790	9790	9780	195
572	20241023	093700	88547410	9790	9780	9790	9780	4
573	20241023	093600	88508260	9790	9790	9790	9790	21
574	20241023	093500	88302670	9790	9790	9790	9790	18
575	20241023	093400	88126450	9790	9780	9790	9770	168
576	20241023	093300	86482870	9780	9770	9780	9770	154
577	20241023	093200	84978080	9770	9770	9770	9760	17
578	20241023	093100	84812010	9770	9760	9770	9760	29
579	20241023	093000	84528760	9760	9760	9760	9760	136
580	20241023	092900	83201400	9760	9760	9760	9760	70
581	20241023	092800	82518200	9760	9760	9760	9760	7
582	20241023	092700	82449880	9760	9760	9760	9760	1
583	20241023	092600	82440120	9760	9760	9770	9750	130
584	20241023	092500	81172340	9760	9770	9770	9760	659
585	20241023	092400	74737660	9770	9780	9790	9770	74
586	20241023	092300	74014170	9790	9780	9790	9780	9
587	20241023	092200	73926140	9780	9780	9780	9780	4
588	20241023	092100	73887020	9780	9770	9780	9770	230
589	20241023	092000	71639800	9770	9770	9780	9770	9
590	20241023	091900	71551840	9770	9770	9770	9760	176
591	20241023	091800	69833400	9770	9770	9780	9770	316
592	20241023	091700	66746070	9770	9780	9780	9760	171
593	20241023	091600	65075770	9780	9780	9780	9780	37
594	20241023	091500	64713910	9780	9760	9780	9760	20
595	20241023	091400	64518510	9780	9780	9780	9760	983
596	20241023	091300	54908120	9790	9820	9820	9790	372
597	20241023	091200	51264220	9790	9790	9790	9780	25
598	20241023	091100	51019620	9780	9790	9790	9780	31
599	20241023	091000	50716410	9780	9780	9780	9780	232
600	20241023	090900	48447450	9780	9780	9780	9780	68
601	20241023	090800	47782410	9780	9830	9830	9780	503
602	20241023	090700	42852300	9820	9900	9900	9820	2491
603	20241023	090600	18304010	9900	9880	9900	9870	596
604	20241023	090500	12407900	9870	9870	9870	9870	50
605	20241023	090400	11914400	9860	9850	9860	9850	467
606	20241023	090300	7314280	9850	9850	9850	9850	32
607	20241023	090200	6999080	9850	9850	9850	9850	5
608	20241023	090100	6949830	9850	9850	9850	9850	1
609	20241023	090000	6939980	9830	9830	9830	9830	706